Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvr Energy Inc (NY: CVI )

28.85 -0.44 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 23.98 24.22 23.41 24.02 731,256 +0.59(+2.51%)
Jul 28, 2022 23.87 24.31 22.70 23.43 1,233,839 +0.19(+0.80%)
Jul 27, 2022 22.91 23.38 22.20 23.25 1,132,986 +0.75(+3.34%)
Jul 26, 2022 22.85 23.18 22.13 22.50 926,558 +0.01(+0.06%)
Jul 25, 2022 21.12 22.50 21.04 22.48 701,379 +1.72(+8.28%)
Jul 22, 2022 21.09 21.59 20.68 20.76 608,322 -0.20(-0.96%)
Jul 21, 2022 21.48 21.48 19.74 20.96 939,250 -1.14(-5.15%)
Jul 20, 2022 21.97 22.26 21.52 22.10 816,743 -0.16(-0.71%)
Jul 19, 2022 21.77 22.35 21.60 22.26 928,072 +0.44(+2.04%)
Jul 18, 2022 22.41 22.85 21.67 21.82 849,321 +0.12(+0.56%)
Jul 15, 2022 21.57 21.74 21.08 21.69 675,816 +0.80(+3.84%)
Jul 14, 2022 20.47 20.92 19.74 20.89 893,697 -0.29(-1.35%)
Jul 13, 2022 21.72 22.40 21.05 21.18 1,063,247 -0.85(-3.87%)
Jul 12, 2022 21.54 22.25 21.16 22.03 1,127,341 -0.41(-1.82%)
Jul 11, 2022 21.99 22.59 21.73 22.44 598,766 +0.11(+0.48%)
Jul 08, 2022 23.08 23.18 21.81 22.33 797,175 -0.35(-1.55%)
Jul 07, 2022 21.44 22.89 21.36 22.68 1,019,965 +1.51(+7.14%)
Jul 06, 2022 21.57 22.15 20.15 21.17 1,791,049 -0.78(-3.56%)
Jul 05, 2022 23.38 23.66 21.31 21.95 1,769,446 -2.14(-8.89%)
Jul 01, 2022 24.46 24.61 23.25 24.09 1,472,081 +0.10(+0.42%)
Jun 30, 2022 24.39 24.95 23.66 23.99 1,273,842 -1.15(-4.59%)
Jun 29, 2022 26.92 26.92 24.79 25.15 923,508 -1.39(-5.24%)
Jun 28, 2022 26.65 27.07 25.70 26.54 1,599,927 +0.78(+3.03%)
Jun 27, 2022 24.87 26.31 23.99 25.75 1,670,132 +1.31(+5.36%)
Jun 24, 2022 23.71 24.50 22.68 24.44 4,738,670 +1.21(+5.21%)
Jun 23, 2022 25.12 25.32 22.22 23.23 1,751,163 -1.61(-6.49%)
Jun 22, 2022 24.90 25.63 24.56 24.85 1,327,162 -1.43(-5.45%)
Jun 21, 2022 24.90 26.68 24.86 26.28 1,730,863 +1.92(+7.88%)
Jun 17, 2022 26.34 26.47 23.71 24.36 3,039,750 -1.94(-7.38%)
Jun 16, 2022 27.12 27.53 25.88 26.30 1,662,946 -1.59(-5.70%)
Jun 15, 2022 28.61 28.95 27.22 27.89 873,434 -0.77(-2.70%)
Jun 14, 2022 28.46 29.77 28.01 28.66 973,736 +0.98(+3.54%)
Jun 13, 2022 28.31 28.89 27.19 27.68 1,162,938 -2.01(-6.76%)
Jun 10, 2022 29.67 30.29 29.01 29.69 881,376 -0.44(-1.47%)
Jun 09, 2022 30.42 31.14 29.79 30.13 869,641 -0.49(-1.59%)
Jun 08, 2022 31.01 31.21 30.27 30.62 1,035,273 -0.23(-0.74%)
Jun 07, 2022 28.65 31.23 28.55 30.85 1,639,274 +2.31(+8.08%)
Jun 06, 2022 28.12 28.61 27.64 28.54 1,574,348 +0.51(+1.81%)
Jun 03, 2022 26.45 28.28 26.45 28.03 1,595,248 +1.70(+6.45%)
Jun 02, 2022 25.87 27.03 25.87 26.34 1,168,255 +0.34(+1.29%)
Jun 01, 2022 25.09 26.47 24.74 26.00 1,622,158 +1.34(+5.43%)
May 31, 2022 25.07 25.39 24.09 24.66 1,977,540 -0.29(-1.15%)
May 27, 2022 23.88 24.95 23.71 24.95 1,089,122 +0.89(+3.69%)
May 26, 2022 24.16 24.35 23.62 24.06 733,593 +0.01(+0.03%)
May 25, 2022 22.98 24.24 22.98 24.05 1,125,078 +1.06(+4.61%)
May 24, 2022 22.33 23.12 22.22 22.99 806,902 +0.20(+0.88%)
May 23, 2022 23.10 23.21 22.36 22.79 746,908 -0.01(-0.03%)
May 20, 2022 23.08 23.27 22.17 22.80 558,936 -0.04(-0.16%)
May 19, 2022 22.22 23.29 22.01 22.83 1,584,876 -0.08(-0.34%)
May 18, 2022 23.62 23.75 22.57 22.91 769,835 -0.67(-2.83%)
May 17, 2022 23.69 23.69 22.92 23.58 1,348,115 +0.44(+1.92%)
May 16, 2022 22.85 23.50 22.64 23.13 1,197,767 +0.72(+3.23%)
May 13, 2022 22.09 22.85 22.02 22.41 783,784 +0.85(+3.95%)
May 12, 2022 21.63 21.87 20.95 21.56 768,177 +1.53(+7.65%)
May 11, 2022 20.34 20.84 19.90 20.03 775,499 +0.20(+1.02%)
May 10, 2022 19.50 20.28 18.61 19.82 1,280,757 +0.84(+4.41%)
May 09, 2022 20.90 21.10 18.87 18.99 1,225,385 -2.41(-11.25%)
May 06, 2022 21.61 21.67 20.54 21.39 1,146,768 +0.00(+0.00%)
May 05, 2022 21.64 22.16 20.21 21.39 2,289,144 -0.02(-0.09%)
May 04, 2022 19.99 21.42 19.58 21.41 2,179,557 +1.91(+9.79%)
May 03, 2022 17.66 19.56 17.66 19.50 2,663,100 +2.85(+17.12%)
May 02, 2022 16.08 16.89 16.00 16.65 1,937,271 +0.26(+1.56%)
Apr 29, 2022 17.22 17.35 16.32 16.40 644,337 -0.82(-4.79%)
Apr 28, 2022 16.43 17.42 16.15 17.22 858,272 +0.87(+5.32%)
Apr 27, 2022 16.18 16.59 15.80 16.35 662,761 +0.25(+1.54%)
Apr 26, 2022 16.06 16.81 15.89 16.10 873,232 +0.09(+0.57%)
Apr 25, 2022 16.02 16.31 15.37 16.01 968,372 -0.64(-3.85%)
Apr 22, 2022 17.32 17.73 16.53 16.65 839,025 -0.79(-4.54%)
Apr 21, 2022 19.06 19.12 17.36 17.44 880,648 -1.36(-7.23%)
Apr 20, 2022 18.57 19.03 18.40 18.80 619,719 +0.21(+1.13%)
Apr 19, 2022 18.52 19.14 18.36 18.59 958,331 -0.12(-0.66%)
Apr 18, 2022 17.57 18.74 17.35 18.72 1,145,657 +1.38(+7.96%)
Apr 14, 2022 17.00 17.43 16.94 17.34 587,711 +0.20(+1.14%)
Apr 13, 2022 16.77 17.29 16.48 17.14 746,442 +0.62(+3.76%)
Apr 12, 2022 16.86 17.38 16.51 16.52 630,004 +0.04(+0.24%)
Apr 11, 2022 17.01 17.13 16.43 16.48 1,153,397 -0.73(-4.25%)
Apr 08, 2022 17.11 17.56 17.04 17.21 722,434 +0.09(+0.50%)
Apr 07, 2022 17.38 17.50 16.38 17.13 640,597 -0.17(-0.98%)
Apr 06, 2022 17.36 17.48 16.94 17.30 746,054 +0.08(+0.46%)
Apr 05, 2022 17.33 17.65 17.13 17.22 811,317 +0.05(+0.31%)
Apr 04, 2022 17.18 17.30 16.47 17.17 931,838 +0.31(+1.82%)
Apr 01, 2022 16.57 16.90 16.33 16.86 936,055 +0.16(+0.94%)
Mar 31, 2022 15.80 17.13 15.64 16.70 1,471,533 +0.73(+4.59%)
Mar 30, 2022 16.83 17.43 15.92 15.97 2,355,255 -0.43(-2.63%)
Mar 29, 2022 15.51 16.81 15.15 16.40 2,683,985 +0.49(+3.08%)
Mar 28, 2022 15.39 16.37 15.19 15.91 1,394,639 +0.04(+0.25%)
Mar 25, 2022 15.44 16.09 15.40 15.87 761,675 +0.20(+1.25%)
Mar 24, 2022 15.02 15.77 15.02 15.68 1,257,752 +0.70(+4.67%)
Mar 23, 2022 15.22 15.35 14.68 14.98 622,426 +0.14(+0.97%)
Mar 22, 2022 14.97 15.26 14.35 14.83 676,339 -0.29(-1.90%)
Mar 21, 2022 14.67 15.38 14.45 15.12 908,167 +0.85(+5.96%)
Mar 18, 2022 14.05 14.43 13.81 14.27 2,008,759 +0.18(+1.30%)
Mar 17, 2022 13.79 14.26 13.47 14.09 1,330,554 +0.68(+5.07%)
Mar 16, 2022 13.90 14.34 13.32 13.41 1,646,852 -0.37(-2.66%)
Mar 15, 2022 14.81 14.99 13.77 13.77 2,132,471 -1.79(-11.48%)
Mar 14, 2022 15.70 16.05 15.26 15.56 4,272,743 -0.32(-2.02%)
Mar 11, 2022 15.04 15.92 14.94 15.88 2,356,108 +0.60(+3.89%)
Mar 10, 2022 13.33 15.33 13.33 15.28 3,433,078 +2.07(+15.69%)
Mar 09, 2022 12.55 13.61 12.53 13.21 1,761,651 -0.05(-0.39%)
Mar 08, 2022 12.13 13.56 12.09 13.26 2,117,052 +1.33(+11.12%)
Mar 07, 2022 11.97 12.48 11.75 11.94 1,413,303 +0.07(+0.55%)
Mar 04, 2022 11.21 11.98 11.14 11.87 2,026,790 +0.65(+5.83%)
Mar 03, 2022 11.15 11.60 11.06 11.22 1,332,703 -0.05(-0.46%)
Mar 02, 2022 11.33 11.75 11.21 11.27 1,072,609 +0.14(+1.29%)
Mar 01, 2022 11.51 12.07 11.01 11.12 1,262,485 -0.25(-2.19%)
Feb 28, 2022 11.58 11.86 11.16 11.37 1,207,709 -0.27(-2.30%)
Feb 25, 2022 12.24 11.96 11.52 11.64 908,898 -0.56(-4.56%)
Feb 24, 2022 11.92 12.28 11.66 12.20 1,432,286 +0.46(+3.96%)
Feb 23, 2022 12.61 12.61 11.67 11.73 1,221,555 -0.82(-6.51%)
Feb 22, 2022 13.95 12.07 12.55 1,617,185 -0.87(-6.48%)
Feb 18, 2022 13.42 0 -0.17(-1.25%)
Feb 17, 2022 13.82 13.92 13.49 13.59 617,461 -0.24(-1.75%)
Feb 16, 2022 14.27 14.46 13.72 13.83 578,531 -0.16(-1.17%)
Feb 15, 2022 13.90 14.20 13.65 14.00 523,348 -0.37(-2.59%)
Feb 14, 2022 14.32 14.41 13.92 14.37 858,295 -0.12(-0.86%)
Feb 11, 2022 13.81 14.63 13.77 14.49 910,098 +0.85(+6.23%)
Feb 10, 2022 13.69 14.24 13.49 13.64 661,525 -0.22(-1.56%)
Feb 09, 2022 13.64 14.10 13.55 13.86 1,058,746 +0.29(+2.17%)
Feb 08, 2022 13.68 13.69 13.15 13.56 921,433 -0.27(-1.94%)
Feb 07, 2022 13.37 14.01 13.37 13.83 678,183 +0.20(+1.44%)
Feb 04, 2022 13.48 13.88 13.43 13.64 711,171 +0.26(+1.96%)
Feb 03, 2022 13.66 13.24 13.37 547,767 -0.34(-2.48%)
Feb 02, 2022 13.49 13.82 13.28 13.71 677,891 +0.17(+1.26%)
Feb 01, 2022 12.66 13.62 12.46 13.54 1,036,902 +0.77(+6.04%)
Jan 31, 2022 12.83 12.90 12.77 1,073,599 -0.05(-0.36%)
Jan 28, 2022 12.86 13.10 12.33 12.82 523,237 -0.07(-0.56%)
Jan 27, 2022 13.03 13.32 12.48 12.89 623,178 +0.14(+1.13%)
Jan 26, 2022 13.56 13.85 12.66 12.75 778,676 -0.68(-5.07%)
Jan 25, 2022 12.60 13.53 12.36 13.43 906,260 +0.71(+5.55%)
Jan 24, 2022 12.50 12.81 12.12 12.72 935,077 -0.09(-0.71%)
Jan 21, 2022 13.06 13.30 12.75 12.81 960,927 -0.52(-3.92%)
Jan 20, 2022 14.10 14.27 13.32 13.33 937,662 -0.90(-6.34%)
Jan 19, 2022 14.99 15.04 14.22 14.24 1,459,202 -0.56(-3.80%)
Jan 18, 2022 14.79 15.04 14.42 14.80 1,236,061 +0.27(+1.85%)
Jan 14, 2022 14.53 0 +0.82(+6.01%)
Jan 13, 2022 13.78 14.07 13.61 13.71 978,436 +0.10(+0.77%)
Jan 12, 2022 13.76 13.83 13.54 13.60 668,877 -0.07(-0.48%)
Jan 11, 2022 13.40 13.86 13.21 13.67 895,241 +0.46(+3.52%)
Jan 10, 2022 12.96 13.29 12.82 13.20 902,679 +0.12(+0.95%)
Jan 07, 2022 12.69 13.14 12.60 13.08 1,050,514 +0.69(+5.60%)
Jan 06, 2022 12.13 12.48 11.77 12.39 844,587 +0.58(+4.93%)
Jan 05, 2022 12.06 12.26 11.79 11.80 653,823 -0.16(-1.37%)
Jan 04, 2022 11.82 12.19 11.82 11.97 1,025,527 +0.33(+2.81%)
Jan 03, 2022 11.12 11.76 11.02 11.64 875,980 +0.65(+5.89%)
Dec 31, 2021 10.79 11.05 10.77 10.99 441,811 +0.10(+0.96%)
Dec 30, 2021 11.03 11.17 10.85 10.89 702,559 -0.07(-0.66%)
Dec 29, 2021 11.05 11.18 10.84 10.96 423,606 -0.09(-0.77%)
Dec 28, 2021 10.93 11.18 10.79 11.05 413,988 +0.11(+1.02%)
Dec 27, 2021 10.58 10.93 10.24 10.93 508,642 +0.33(+3.08%)
Dec 23, 2021 10.68 10.85 10.60 10.61 531,275 -0.04(-0.37%)
Dec 22, 2021 10.70 10.84 10.53 10.65 584,370 +0.05(+0.43%)
Dec 21, 2021 10.24 10.69 10.20 10.60 694,516 +0.55(+5.46%)
Dec 20, 2021 9.646 10.08 9.489 10.05 686,203 +0.03(+0.33%)
Dec 17, 2021 9.705 10.04 9.555 10.02 1,671,577 +0.17(+1.73%)
Dec 16, 2021 10.29 10.40 9.803 9.849 1,086,557 -0.30(-2.96%)
Dec 15, 2021 9.954 10.29 9.617 10.15 970,071 +0.08(+0.78%)
Dec 14, 2021 9.980 10.46 9.960 10.07 688,841 -0.16(-1.60%)
Dec 13, 2021 10.32 10.39 10.11 10.23 755,517 -0.33(-3.16%)
Dec 10, 2021 10.52 10.63 10.16 10.57 490,475 +0.22(+2.08%)
Dec 09, 2021 10.23 10.50 10.23 10.35 1,094,358 -0.44(-4.06%)
Dec 08, 2021 11.03 11.16 10.73 10.79 977,666 -0.23(-2.08%)
Dec 07, 2021 11.07 11.65 10.98 11.02 1,763,141 +0.37(+3.50%)
Dec 06, 2021 10.73 10.91 10.40 10.65 750,418 +0.24(+2.33%)
Dec 03, 2021 10.94 11.05 10.16 10.40 874,686 -0.29(-2.69%)
Dec 02, 2021 10.06 10.81 9.947 10.69 855,663 +0.52(+5.14%)
Dec 01, 2021 10.63 10.75 10.12 10.17 1,226,760 -0.04(-0.38%)
Nov 30, 2021 9.954 10.29 9.751 10.21 909,794 -0.14(-1.33%)
Nov 29, 2021 10.73 10.90 10.15 10.35 724,547 +0.04(+0.38%)
Nov 26, 2021 10.24 10.39 9.872 10.31 903,794 -0.91(-8.11%)
Nov 24, 2021 11.03 11.41 11.03 11.22 405,341 +0.05(+0.47%)
Nov 23, 2021 10.94 11.31 10.89 11.16 677,321 +0.46(+4.34%)
Nov 22, 2021 10.42 11.12 10.42 10.70 895,849 +0.25(+2.44%)
Nov 19, 2021 10.82 11.10 10.29 10.44 1,204,272 -0.92(-8.06%)
Nov 18, 2021 11.18 11.43 11.30 11.36 660,261 +0.14(+1.22%)
Nov 17, 2021 12.13 12.17 11.15 11.22 1,001,195 -1.04(-8.48%)
Nov 16, 2021 12.24 12.39 11.94 12.26 602,406 +0.00(+0.00%)
Nov 15, 2021 12.13 12.41 11.80 12.26 684,845 +0.10(+0.81%)
Nov 12, 2021 11.58 12.17 11.57 12.16 1,192,107 +0.47(+4.03%)
Nov 11, 2021 11.75 11.99 11.61 11.69 602,542 -0.05(-0.39%)
Nov 10, 2021 11.99 11.64 11.74 743,612 -0.36(-2.97%)
Nov 09, 2021 11.53 12.11 11.37 12.10 1,151,037 +0.54(+4.70%)
Nov 08, 2021 11.77 12.03 11.37 11.56 943,667 -0.07(-0.62%)
Nov 05, 2021 11.67 11.77 11.44 11.63 1,156,377 +0.25(+2.18%)
Nov 04, 2021 11.78 11.97 11.25 11.38 1,142,609 -0.02(-0.17%)
Nov 03, 2021 11.12 11.80 11.12 11.40 1,390,026 +0.16(+1.40%)
Nov 02, 2021 12.47 12.72 11.09 11.24 2,130,092 -1.73(-13.31%)
Nov 01, 2021 12.64 13.03 12.64 12.97 1,001,294 +0.43(+3.44%)
Oct 29, 2021 12.87 12.95 12.38 12.54 1,258,947 -0.23(-1.79%)
Oct 28, 2021 12.67 13.08 12.31 12.77 1,626,667 -0.10(-0.76%)
Oct 27, 2021 13.52 13.69 12.74 12.86 1,220,520 -0.97(-7.04%)
Oct 26, 2021 14.43 13.82 13.84 729,336 -0.55(-3.82%)
Oct 25, 2021 14.11 14.54 14.06 14.39 1,040,983 +0.45(+3.24%)
Oct 22, 2021 13.76 14.05 13.44 13.94 812,077 +0.24(+1.77%)
Oct 21, 2021 13.96 14.11 13.56 13.69 742,729 -0.44(-3.15%)
Oct 20, 2021 13.54 14.21 13.28 14.14 1,228,861 +0.45(+3.30%)
Oct 19, 2021 13.47 13.82 13.30 13.69 660,447 +0.29(+2.20%)
Oct 18, 2021 13.39 13.81 13.27 13.39 1,205,007 +0.20(+1.54%)
Oct 15, 2021 13.92 13.92 12.84 13.19 2,017,232 -0.50(-3.63%)
Oct 14, 2021 13.56 13.69 13.18 13.69 1,134,438 +0.37(+2.80%)
Oct 13, 2021 13.09 13.39 12.57 13.32 1,117,503 +0.04(+0.30%)
Oct 12, 2021 12.76 13.34 12.68 13.28 1,326,852 +0.41(+3.20%)
Oct 11, 2021 12.51 13.16 12.50 12.86 1,788,196 +0.58(+4.74%)
Oct 08, 2021 11.77 12.39 11.74 12.28 874,619 +0.65(+5.62%)
Oct 07, 2021 11.32 11.67 11.15 11.63 1,322,849 +0.37(+3.25%)
Oct 06, 2021 10.89 11.45 10.65 11.26 1,571,316 +0.17(+1.53%)
Oct 05, 2021 11.48 11.48 10.77 11.09 1,558,911 -0.22(-1.91%)
Oct 04, 2021 11.12 11.41 11.02 11.31 1,297,938 +0.31(+2.86%)
Oct 01, 2021 10.93 11.26 10.83 10.99 1,457,718 +0.10(+0.90%)
Sep 30, 2021 10.73 10.94 10.48 10.90 1,079,258 +0.12(+1.15%)
Sep 29, 2021 10.92 10.94 10.59 10.77 1,147,202 +0.00(+0.00%)
Sep 28, 2021 11.05 11.05 10.60 10.77 1,140,718 -0.10(-0.96%)
Sep 27, 2021 10.44 10.97 10.37 10.88 1,361,027 +0.65(+6.40%)
Sep 24, 2021 9.888 10.32 9.816 10.22 962,264 +0.20(+1.96%)
Sep 23, 2021 9.509 10.03 9.431 10.03 1,687,973 +0.57(+6.02%)
Sep 22, 2021 8.914 9.692 8.904 9.457 1,664,666 +0.70(+7.99%)
Sep 21, 2021 8.750 8.790 8.397 8.757 899,940 +0.18(+2.06%)
Sep 20, 2021 8.639 8.855 8.397 8.580 1,080,758 -0.52(-5.68%)
Sep 17, 2021 8.992 9.215 8.930 9.097 2,016,979 +0.05(+0.58%)
Sep 16, 2021 9.228 9.228 8.983 9.045 799,046 -0.24(-2.54%)
Sep 15, 2021 9.136 9.388 9.136 9.280 882,414 +0.32(+3.58%)
Sep 14, 2021 9.261 9.300 8.927 8.960 1,043,965 -0.14(-1.51%)
Sep 13, 2021 8.868 9.195 8.842 9.097 1,028,334 +0.36(+4.12%)
Sep 10, 2021 8.979 8.979 8.561 8.737 666,044 -0.01(-0.15%)
Sep 09, 2021 8.626 8.927 8.508 8.750 855,995 -0.02(-0.22%)
Sep 08, 2021 9.274 9.359 8.718 8.770 919,601 -0.44(-4.76%)
Sep 07, 2021 8.842 9.319 8.842 9.208 795,884 +0.22(+2.47%)
Sep 03, 2021 9.110 9.267 8.894 8.986 715,359 -0.10(-1.08%)
Sep 02, 2021 9.162 9.297 8.979 9.084 1,296,231 +0.05(+0.51%)
Sep 01, 2021 9.424 9.453 8.950 9.038 1,174,106 -0.38(-4.03%)
Aug 31, 2021 9.117 9.558 9.117 9.418 1,699,454 +0.18(+1.91%)
Aug 30, 2021 9.457 9.561 9.228 9.241 1,156,021 -0.09(-0.98%)
Aug 27, 2021 8.770 9.457 8.750 9.332 1,348,376 +0.67(+7.78%)
Aug 26, 2021 8.456 8.842 8.456 8.659 1,669,333 -0.25(-2.79%)
Aug 25, 2021 8.607 9.012 8.523 8.907 779,429 +0.20(+2.33%)
Aug 24, 2021 8.456 8.780 8.450 8.705 1,671,507 +0.32(+3.82%)
Aug 23, 2021 8.025 8.476 8.011 8.384 1,525,096 +0.65(+8.37%)
Aug 20, 2021 7.442 7.959 7.338 7.737 2,199,620 +0.24(+3.23%)
Aug 19, 2021 7.887 7.953 7.442 7.495 1,946,378 -0.61(-7.51%)
Aug 18, 2021 8.208 8.437 8.077 8.103 2,166,932 -0.03(-0.40%)
Aug 17, 2021 7.939 8.240 7.913 8.136 1,349,758 +0.09(+1.06%)
Aug 16, 2021 8.365 8.391 7.979 8.051 1,379,576 -0.53(-6.17%)
Aug 13, 2021 8.711 8.914 8.574 8.580 920,592 -0.14(-1.58%)
Aug 12, 2021 8.502 8.754 8.414 8.718 1,006,932 +0.19(+2.22%)
Aug 11, 2021 8.273 8.554 8.132 8.528 1,240,873 +0.15(+1.80%)
Aug 10, 2021 8.325 8.489 8.260 8.378 775,130 +0.16(+1.91%)
Aug 09, 2021 8.273 8.338 8.031 8.221 845,304 -0.20(-2.41%)
Aug 06, 2021 8.633 8.711 8.312 8.423 847,085 -0.01(-0.16%)
Aug 05, 2021 8.508 8.780 8.391 8.437 938,413 +0.04(+0.47%)
Aug 04, 2021 8.973 8.970 8.384 8.397 1,618,181 -0.77(-8.35%)
Aug 03, 2021 8.888 9.221 8.731 9.162 1,658,014 +0.31(+3.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.